Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.210 7.310 7.200 7.310 254,700 +0.01(+0.10%)
May 30, 2019 7.305 7.364 7.270 7.303 234,839 -0.04(-0.51%)
May 29, 2019 7.270 7.340 7.235 7.340 196,359 -0.02(-0.20%)
May 28, 2019 7.380 7.440 7.340 7.355 155,912 -0.04(-0.61%)
May 24, 2019 7.340 7.410 7.310 7.400 188,400 +0.09(+1.23%)
May 23, 2019 7.200 7.320 7.170 7.310 140,522 -0.06(-0.81%)
May 22, 2019 7.305 7.370 7.305 7.370 163,461 +0.08(+1.10%)
May 21, 2019 7.265 7.330 7.240 7.290 335,154 +0.08(+1.04%)
May 20, 2019 7.200 7.251 7.190 7.215 119,425 +0.06(+0.77%)
May 17, 2019 7.120 7.250 7.120 7.160 189,300 +0.19(+2.72%)
May 16, 2019 6.890 7.000 6.870 6.970 177,523 +0.06(+0.87%)
May 15, 2019 6.750 6.920 6.750 6.910 222,431 +0.03(+0.44%)
May 14, 2019 6.850 6.910 6.820 6.880 258,627 +0.06(+0.88%)
May 13, 2019 6.802 6.870 6.760 6.820 190,293 -0.25(-3.54%)
May 10, 2019 6.990 7.080 6.950 7.070 268,600 +0.13(+1.87%)
May 09, 2019 6.910 6.980 6.870 6.940 162,392 -0.15(-2.12%)
May 08, 2019 7.040 7.120 7.040 7.090 259,710 +0.12(+1.72%)
May 07, 2019 7.000 7.010 6.950 6.970 278,769 -0.19(-2.65%)
May 06, 2019 7.040 7.180 7.040 7.160 162,577 -0.10(-1.32%)
May 03, 2019 7.220 7.270 7.190 7.256 105,700 +0.05(+0.64%)
May 02, 2019 7.220 7.228 7.180 7.210 97,090 -0.02(-0.28%)
May 01, 2019 7.260 7.360 7.230 7.230 112,370 -0.06(-0.82%)
Apr 30, 2019 7.280 7.310 7.250 7.290 164,685 +0.03(+0.39%)
Apr 29, 2019 7.245 7.272 7.230 7.262 114,519 -0.01(-0.18%)
Apr 26, 2019 7.240 7.300 7.230 7.275 118,700 -0.01(-0.21%)
Apr 25, 2019 7.290 7.312 7.260 7.290 887,739 -0.13(-1.75%)
Apr 24, 2019 7.440 7.460 7.400 7.420 536,996 -0.02(-0.30%)
Apr 23, 2019 7.400 7.460 7.400 7.442 184,084 -0.02(-0.24%)
Apr 22, 2019 7.470 7.500 7.400 7.460 82,712 -0.00(-0.07%)
Apr 18, 2019 7.475 7.490 7.446 7.465 363,700 +0.04(+0.47%)
Apr 17, 2019 7.450 7.480 7.430 7.430 182,941 +0.15(+2.06%)
Apr 16, 2019 7.220 7.340 7.220 7.280 212,290 +0.12(+1.68%)
Apr 15, 2019 7.195 7.210 7.150 7.160 130,980 -0.05(-0.69%)
Apr 12, 2019 7.230 7.250 7.210 7.210 140,000 +0.12(+1.62%)
Apr 11, 2019 7.120 7.150 7.090 7.095 1,321,494 +0.09(+1.28%)
Apr 10, 2019 6.990 7.060 6.972 7.005 157,865 +0.02(+0.36%)
Apr 09, 2019 7.020 7.020 6.952 6.980 355,243 -0.23(-3.19%)
Apr 08, 2019 7.210 7.220 7.180 7.210 118,815 -0.01(-0.21%)
Apr 05, 2019 7.232 7.272 7.210 7.225 268,900 -0.10(-1.30%)
Apr 04, 2019 7.290 7.340 7.290 7.320 424,510 +0.04(+0.55%)
Apr 03, 2019 7.230 7.310 7.220 7.280 160,127 -0.06(-0.82%)
Apr 02, 2019 7.320 7.350 7.300 7.340 134,193 -0.04(-0.54%)
Apr 01, 2019 7.350 7.380 7.320 7.380 514,680 +0.12(+1.65%)
Mar 29, 2019 7.210 7.260 7.172 7.260 149,200 +0.13(+1.82%)
Mar 28, 2019 7.160 7.160 7.070 7.130 272,417 +0.00(+0.00%)
Mar 27, 2019 7.172 7.195 7.070 7.130 151,717 +0.03(+0.42%)
Mar 26, 2019 7.100 7.130 7.086 7.100 131,167 -0.01(-0.14%)
Mar 25, 2019 7.062 7.120 7.050 7.110 179,042 +0.07(+0.92%)
Mar 22, 2019 7.138 7.150 7.045 7.045 138,500 -0.20(-2.69%)
Mar 21, 2019 7.200 7.250 7.200 7.240 154,842 -0.01(-0.14%)
Mar 20, 2019 7.222 7.280 7.200 7.250 201,351 -0.01(-0.14%)
Mar 19, 2019 7.370 7.380 7.240 7.260 557,910 +0.10(+1.40%)
Mar 18, 2019 7.160 7.186 7.150 7.160 386,920 -0.02(-0.28%)
Mar 15, 2019 7.240 7.258 7.170 7.180 924,800 +0.05(+0.77%)
Mar 14, 2019 7.133 7.150 7.107 7.125 172,934 +0.03(+0.42%)
Mar 13, 2019 7.060 7.110 7.060 7.095 164,086 +0.05(+0.78%)
Mar 12, 2019 7.050 7.052 7.020 7.040 196,741 -0.04(-0.56%)
Mar 11, 2019 7.028 7.090 7.028 7.080 236,762 -0.01(-0.14%)
Mar 08, 2019 7.062 7.110 7.050 7.090 1,398,700 +0.04(+0.64%)
Mar 07, 2019 7.130 7.130 7.040 7.045 244,057 -0.15(-2.08%)
Mar 06, 2019 7.290 7.290 7.190 7.195 221,412 -0.11(-1.57%)
Mar 05, 2019 7.350 7.360 7.300 7.310 469,539 -0.10(-1.28%)
Mar 04, 2019 7.700 7.710 7.300 7.405 465,436 -0.29(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.